Legal & General Group (LGEN) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Legal & General Group

Date Open High Low Close* Volume
25/12/2001 156.00p 156.00p 156.00p 156.00p 0
24/12/2001 156.00p 156.00p 156.00p 156.00p 375453
21/12/2001 154.50p 154.50p 154.50p 154.50p 10736247
20/12/2001 153.00p 153.00p 153.00p 153.00p 9734728
19/12/2001 154.00p 154.00p 154.00p 154.00p 8285550
18/12/2001 157.50p 157.50p 157.50p 157.50p 15765335
17/12/2001 157.50p 157.50p 157.50p 157.50p 11544962
14/12/2001 154.00p 154.00p 154.00p 154.00p 12690583
13/12/2001 156.00p 156.00p 156.00p 156.00p 13912216
12/12/2001 157.50p 157.50p 157.50p 157.50p 24181040
11/12/2001 160.75p 160.75p 160.75p 160.75p 24367370
10/12/2001 160.00p 160.00p 160.00p 160.00p 12478913
07/12/2001 159.75p 159.75p 159.75p 159.75p 22361144
06/12/2001 161.25p 161.25p 161.25p 161.25p 41422648
05/12/2001 154.50p 154.50p 154.50p 154.50p 19146766
04/12/2001 153.50p 153.50p 153.50p 153.50p 16764882
03/12/2001 150.00p 150.00p 150.00p 150.00p 12813832
30/11/2001 154.50p 154.50p 154.50p 154.50p 19603556
29/11/2001 154.50p 154.50p 154.50p 154.50p 22291104
28/11/2001 151.75p 151.75p 151.75p 151.75p 32259392
27/11/2001 156.00p 156.00p 156.00p 156.00p 20651696
26/11/2001 157.75p 157.75p 157.75p 157.75p 28755052
23/11/2001 156.00p 156.00p 156.00p 156.00p 23111772
22/11/2001 158.00p 158.00p 158.00p 158.00p 31240588
21/11/2001 157.50p 157.50p 157.50p 157.50p 102089176
20/11/2001 154.00p 154.00p 154.00p 154.00p 89824688
19/11/2001 162.00p 162.00p 162.00p 162.00p 17505740
16/11/2001 156.50p 156.50p 156.50p 156.50p 29250252
15/11/2001 156.00p 156.00p 156.00p 156.00p 23810772
14/11/2001 158.50p 158.50p 158.50p 158.50p 15859347
13/11/2001 162.00p 162.00p 162.00p 162.00p 8230576
12/11/2001 157.25p 157.25p 157.25p 157.25p 9204702
09/11/2001 163.00p 163.00p 163.00p 163.00p 8022598
08/11/2001 166.00p 166.00p 166.00p 166.00p 34800224
07/11/2001 161.75p 161.75p 161.75p 161.75p 11865386
06/11/2001 159.00p 159.00p 159.00p 159.00p 13668563
05/11/2001 157.00p 157.00p 157.00p 157.00p 13742979
02/11/2001 156.00p 156.00p 156.00p 156.00p 24108522
01/11/2001 150.50p 150.50p 150.50p 150.50p 9258454
31/10/2001 151.00p 151.00p 151.00p 151.00p 16756663
30/10/2001 147.75p 147.75p 147.75p 147.75p 16304203
29/10/2001 155.00p 155.00p 155.00p 155.00p 9378998
26/10/2001 157.00p 157.00p 157.00p 157.00p 10833210
25/10/2001 150.00p 150.00p 150.00p 150.00p 10896469
24/10/2001 156.25p 156.25p 156.25p 156.25p 7598656
23/10/2001 156.50p 156.50p 156.50p 156.50p 15201593
22/10/2001 150.75p 150.75p 150.75p 150.75p 7901594
19/10/2001 150.00p 150.00p 150.00p 150.00p 12792582
18/10/2001 154.75p 154.75p 154.75p 154.75p 9549849
17/10/2001 153.00p 153.00p 153.00p 153.00p 17286432
16/10/2001 149.00p 149.00p 149.00p 149.00p 22853452
15/10/2001 150.25p 150.25p 150.25p 150.25p 5771454
12/10/2001 151.50p 151.50p 151.50p 151.50p 15067963
11/10/2001 158.00p 158.00p 158.00p 158.00p 17726058
10/10/2001 156.00p 156.00p 156.00p 156.00p 12261351
09/10/2001 148.25p 148.25p 148.25p 148.25p 13814455
08/10/2001 157.50p 157.50p 157.50p 157.50p 7696292
05/10/2001 158.00p 158.00p 158.00p 158.00p 31907268
04/10/2001 158.25p 158.25p 158.25p 158.25p 26693564
03/10/2001 150.00p 150.00p 150.00p 150.00p 17131432
02/10/2001 148.50p 148.50p 148.50p 148.50p 16461536
01/10/2001 141.25p 141.25p 141.25p 141.25p 34592288
28/09/2001 148.00p 148.00p 148.00p 148.00p 15662420
27/09/2001 140.00p 140.00p 140.00p 140.00p 16959468
26/09/2001 138.00p 138.00p 138.00p 138.00p 40626944
25/09/2001 144.75p 144.75p 144.75p 144.75p 36206812
24/09/2001 133.25p 133.25p 133.25p 133.25p 15103451
21/09/2001 135.00p 135.00p 135.00p 135.00p 38932580
20/09/2001 128.00p 128.00p 128.00p 128.00p 24459784
19/09/2001 135.00p 135.00p 135.00p 135.00p 12252790
18/09/2001 137.00p 137.00p 137.00p 137.00p 12854717
17/09/2001 145.00p 145.00p 145.00p 145.00p 25695206
14/09/2001 137.00p 137.00p 137.00p 137.00p 21986400
13/09/2001 143.00p 143.00p 143.00p 143.00p 28321488
12/09/2001 144.00p 144.00p 144.00p 144.00p 25979504
11/09/2001 142.25p 142.25p 142.25p 142.25p 21551792
10/09/2001 151.50p 151.50p 151.50p 151.50p 15428845
07/09/2001 154.25p 154.25p 154.25p 154.25p 14087180
06/09/2001 161.00p 161.00p 161.00p 161.00p 17972244
05/09/2001 166.00p 166.00p 166.00p 166.00p 17567880
04/09/2001 166.00p 166.00p 166.00p 166.00p 15361273
03/09/2001 170.25p 170.25p 170.25p 170.25p 10534843
31/08/2001 168.00p 168.00p 168.00p 168.00p 11994182
30/08/2001 169.25p 169.25p 169.25p 169.25p 21121154
29/08/2001 175.00p 175.00p 175.00p 175.00p 17775512
28/08/2001 171.50p 171.50p 171.50p 171.50p 9162789
27/08/2001 172.00p 172.00p 172.00p 172.00p 0
24/08/2001 172.00p 172.00p 172.00p 172.00p 9015508
23/08/2001 168.25p 168.25p 168.25p 168.25p 11067769
22/08/2001 168.50p 168.50p 168.50p 168.50p 14649028
21/08/2001 166.00p 166.00p 166.00p 166.00p 15200634
20/08/2001 162.00p 162.00p 162.00p 162.00p 6826534
17/08/2001 161.75p 161.75p 161.75p 161.75p 7660504
16/08/2001 164.25p 164.25p 164.25p 164.25p 7694518
15/08/2001 164.75p 164.75p 164.75p 164.75p 8542168
14/08/2001 165.75p 165.75p 165.75p 165.75p 18535074
13/08/2001 167.50p 167.50p 167.50p 167.50p 4093392
10/08/2001 165.00p 165.00p 165.00p 165.00p 9483069
09/08/2001 164.50p 164.50p 164.50p 164.50p 9261470
08/08/2001 167.00p 167.00p 167.00p 167.00p 16031609
07/08/2001 167.25p 167.25p 167.25p 167.25p 17621228
06/08/2001 169.75p 169.75p 169.75p 169.75p 6234560
03/08/2001 171.25p 171.25p 171.25p 171.25p 8997015
02/08/2001 169.00p 169.00p 169.00p 169.00p 12484716
01/08/2001 167.50p 167.50p 167.50p 167.50p 17006444
31/07/2001 168.00p 168.00p 168.00p 168.00p 10317667
30/07/2001 167.50p 167.50p 167.50p 167.50p 14688101
27/07/2001 168.50p 168.50p 168.50p 168.50p 16620815
26/07/2001 165.50p 165.50p 165.50p 165.50p 38146580
25/07/2001 164.00p 164.00p 164.00p 164.00p 21154280
24/07/2001 159.00p 159.00p 159.00p 159.00p 21727668
23/07/2001 160.50p 160.50p 160.50p 160.50p 10031839
20/07/2001 161.00p 161.00p 161.00p 161.00p 10555110
19/07/2001 163.75p 163.75p 163.75p 163.75p 13224425
18/07/2001 165.00p 165.00p 165.00p 165.00p 7361455
17/07/2001 164.25p 164.25p 164.25p 164.25p 6369525
16/07/2001 164.25p 164.25p 164.25p 164.25p 5386479
13/07/2001 163.50p 163.50p 163.50p 163.50p 8280915
12/07/2001 163.00p 163.00p 163.00p 163.00p 20285948
11/07/2001 157.00p 157.00p 157.00p 157.00p 9318934
10/07/2001 161.75p 161.75p 161.75p 161.75p 7571158
09/07/2001 161.25p 161.25p 161.25p 161.25p 8652524
06/07/2001 164.50p 164.50p 164.50p 164.50p 33973380
05/07/2001 162.25p 162.25p 162.25p 162.25p 8177561
04/07/2001 160.50p 160.50p 160.50p 160.50p 6880500
03/07/2001 161.50p 161.50p 161.50p 161.50p 17059848
02/07/2001 165.00p 165.00p 165.00p 165.00p 20674322
29/06/2001 161.25p 161.25p 161.25p 161.25p 23652062
28/06/2001 161.00p 161.00p 161.00p 161.00p 19663288
27/06/2001 156.00p 156.00p 156.00p 156.00p 11042255
26/06/2001 155.00p 155.00p 155.00p 155.00p 14139207
25/06/2001 157.50p 157.50p 157.50p 157.50p 17966036
22/06/2001 159.00p 159.00p 159.00p 159.00p 21039324
21/06/2001 157.00p 157.00p 157.00p 157.00p 13082405
20/06/2001 156.75p 156.75p 156.75p 156.75p 17389788
19/06/2001 153.50p 153.50p 153.50p 153.50p 18320208
18/06/2001 155.00p 155.00p 155.00p 155.00p 15131080
15/06/2001 159.00p 159.00p 159.00p 159.00p 17221006
14/06/2001 160.50p 160.50p 160.50p 160.50p 15859440
13/06/2001 157.25p 157.25p 157.25p 157.25p 15261602
12/06/2001 158.00p 158.00p 158.00p 158.00p 30579142
11/06/2001 158.75p 158.75p 158.75p 158.75p 21346612
08/06/2001 158.50p 158.50p 158.50p 158.50p 18708176
07/06/2001 158.00p 158.00p 158.00p 158.00p 11372801
06/06/2001 156.00p 156.00p 156.00p 156.00p 23497966
05/06/2001 153.75p 153.75p 153.75p 153.75p 6878109
04/06/2001 154.00p 154.00p 154.00p 154.00p 14860786
01/06/2001 151.00p 151.00p 151.00p 151.00p 10630872
31/05/2001 153.75p 153.75p 153.75p 153.75p 9077276
30/05/2001 154.50p 154.50p 154.50p 154.50p 7931563
29/05/2001 155.00p 155.00p 155.00p 155.00p 6956392
25/05/2001 155.50p 155.50p 155.50p 155.50p 8821187
24/05/2001 155.00p 155.00p 155.00p 155.00p 10041059
23/05/2001 154.25p 154.25p 154.25p 154.25p 12830429
22/05/2001 156.50p 156.50p 156.50p 156.50p 10556821
21/05/2001 157.00p 157.00p 157.00p 157.00p 10901456
18/05/2001 157.00p 157.00p 157.00p 157.00p 9432832
17/05/2001 156.50p 156.50p 156.50p 156.50p 21209162
16/05/2001 157.00p 157.00p 157.00p 157.00p 26567448
15/05/2001 156.50p 156.50p 156.50p 156.50p 7230629
14/05/2001 156.25p 156.25p 156.25p 156.25p 8137217
11/05/2001 163.00p 163.00p 163.00p 163.00p 23598088
10/05/2001 163.50p 163.50p 163.50p 163.50p 5762142
09/05/2001 162.75p 162.75p 162.75p 162.75p 8098657
08/05/2001 163.00p 163.00p 163.00p 163.00p 18180924
04/05/2001 160.25p 160.25p 160.25p 160.25p 26609218
03/05/2001 163.00p 163.00p 163.00p 163.00p 9361585
02/05/2001 165.25p 165.25p 165.25p 165.25p 11573683
01/05/2001 164.00p 164.00p 164.00p 164.00p 15445520
30/04/2001 164.75p 164.75p 164.75p 164.75p 12198883
27/04/2001 162.00p 162.00p 162.00p 162.00p 15922682
26/04/2001 161.25p 161.25p 161.25p 161.25p 29419288
25/04/2001 163.25p 163.25p 163.25p 163.25p 14101318
24/04/2001 163.50p 163.50p 163.50p 163.50p 13704969
23/04/2001 160.50p 160.50p 160.50p 160.50p 11339929
20/04/2001 161.25p 161.25p 161.25p 161.25p 22691688
19/04/2001 159.00p 159.00p 159.00p 159.00p 12681081
18/04/2001 161.00p 161.00p 161.00p 161.00p 15411528
17/04/2001 155.50p 155.50p 155.50p 155.50p 9653716
12/04/2001 157.00p 157.00p 157.00p 157.00p 22516500
11/04/2001 161.00p 161.00p 161.00p 161.00p 10362152
10/04/2001 163.75p 163.75p 163.75p 163.75p 13129124
09/04/2001 164.00p 164.00p 164.00p 164.00p 9491614
06/04/2001 159.00p 159.00p 159.00p 159.00p 6253828
05/04/2001 163.75p 163.75p 163.75p 163.75p 8677455
04/04/2001 162.75p 162.75p 162.75p 162.75p 26242492
03/04/2001 162.25p 162.25p 162.25p 162.25p 17030792
02/04/2001 164.25p 164.25p 164.25p 164.25p 9957537
30/03/2001 162.00p 162.00p 162.00p 162.00p 16042691
29/03/2001 162.50p 162.50p 162.50p 162.50p 18026214
28/03/2001 159.00p 159.00p 159.00p 159.00p 13127317
27/03/2001 161.25p 161.25p 161.25p 161.25p 10929507
26/03/2001 157.00p 157.00p 157.00p 157.00p 15327018
23/03/2001 150.00p 150.00p 150.00p 150.00p 14829118
22/03/2001 144.75p 144.75p 144.75p 144.75p 14092974
21/03/2001 153.00p 153.00p 153.00p 153.00p 9935569
20/03/2001 156.00p 156.00p 156.00p 156.00p 10203831
19/03/2001 154.00p 154.00p 154.00p 154.00p 17184602
16/03/2001 152.75p 152.75p 152.75p 152.75p 15582724
15/03/2001 159.75p 159.75p 159.75p 159.75p 10505304

*Close Price adjusted for both dividends and splits